Univl Health Services (NY:UHS)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	224.47	225.01	217.87	218.02	725,896	-7.04(-3.13%)
Dec 30, 2025	225.52	226.11	224.18	225.06	719,896	-1.05(-0.46%)
Dec 29, 2025	227.71	227.71	223.44	226.11	878,763	-1.53(-0.67%)
Dec 26, 2025	226.82	227.76	226.43	227.64	246,982	+0.56(+0.25%)
Dec 24, 2025	228.13	229.15	225.47	227.08	170,975	-0.19(-0.08%)
Dec 23, 2025	226.62	228.01	225.11	227.27	615,661	+0.63(+0.28%)
Dec 22, 2025	226.47	227.68	224.49	226.64	748,546	-0.82(-0.36%)
Dec 19, 2025	224.69	228.44	224.69	227.46	1,411,825	+2.72(+1.21%)
Dec 18, 2025	225.66	228.72	224.44	224.74	622,179	-0.16(-0.07%)
Dec 17, 2025	221.07	225.76	219.69	224.90	872,222	+2.26(+1.02%)
Dec 16, 2025	223.58	225.24	221.62	222.64	952,471	-1.23(-0.55%)
Dec 15, 2025	222.43	225.29	220.00	223.87	1,131,096	+1.27(+0.57%)
Dec 12, 2025	224.61	226.00	220.94	222.60	763,818	-1.98(-0.88%)
Dec 11, 2025	224.01	224.92	220.24	224.58	730,892	+1.73(+0.78%)
Dec 10, 2025	225.15	225.55	219.94	222.85	794,858	-2.50(-1.11%)
Dec 09, 2025	227.04	230.16	224.29	225.35	496,158	-0.78(-0.34%)
Dec 08, 2025	230.78	230.78	224.63	226.13	763,093	-4.95(-2.14%)
Dec 05, 2025	232.86	232.86	229.59	231.08	398,062	+0.49(+0.21%)
Dec 04, 2025	229.10	232.31	228.00	230.59	475,638	+0.44(+0.19%)
Dec 03, 2025	238.44	238.44	229.83	230.15	602,094	-8.53(-3.57%)
Dec 02, 2025	243.69	244.59	237.33	238.68	858,182	-0.75(-0.31%)
Dec 01, 2025	242.35	245.52	239.43	239.43	900,433	-4.00(-1.64%)
Nov 28, 2025	244.63	245.80	241.44	243.43	541,616	-0.55(-0.23%)
Nov 26, 2025	242.83	246.12	242.83	243.98	425,631	+0.44(+0.18%)
Nov 25, 2025	238.26	245.24	237.81	243.54	646,198	+6.78(+2.87%)
Nov 24, 2025	235.77	239.68	233.81	236.75	923,802	+5.03(+2.17%)
Nov 21, 2025	227.31	235.28	227.26	231.73	680,029	+6.53(+2.90%)
Nov 20, 2025	228.69	230.74	225.00	225.19	1,011,866	-2.56(-1.12%)
Nov 19, 2025	228.88	229.80	222.92	227.75	711,676	-0.90(-0.39%)
Nov 18, 2025	225.84	229.16	224.02	228.65	686,553	+2.34(+1.03%)
Nov 17, 2025	223.72	229.04	221.51	226.31	862,862	+1.46(+0.65%)
Nov 14, 2025	227.76	227.79	223.33	224.85	524,447	-2.53(-1.11%)
Nov 13, 2025	228.16	230.14	223.84	227.38	492,856	-0.85(-0.37%)
Nov 12, 2025	224.17	231.18	223.90	228.23	494,538	+4.01(+1.79%)
Nov 11, 2025	223.65	226.04	221.33	224.23	505,961	+1.77(+0.80%)
Nov 10, 2025	218.32	223.96	217.08	222.46	990,066	-6.59(-2.88%)
Nov 07, 2025	226.89	229.57	225.12	229.04	573,663	+2.84(+1.25%)
Nov 06, 2025	225.94	228.07	224.07	226.20	419,148	-1.56(-0.68%)
Nov 05, 2025	222.26	227.89	221.07	227.76	651,315	+3.76(+1.68%)
Nov 04, 2025	219.89	226.69	219.41	224.01	763,945	+3.49(+1.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.